Hot Features
プレミアム
Cloud3 Ventures Inc (QB) (CLDVF)
USOTC
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04688 | 88.7878787879 | 0.0528 | 0.09968 | 0.0456 | 10250 | 0.09968 | CS |
| 4 | 0.05663 | 131.544715447 | 0.04305 | 0.09968 | 0.0425 | 11849 | 0.05561742 | CS |
| 12 | 0.07932 | 389.587426326 | 0.02036 | 0.09968 | 0.02036 | 18473 | 0.03354977 | CS |
| 26 | 0.06953 | 230.613598673 | 0.03015 | 0.12624 | 0.0156 | 12017 | 0.03624692 | CS |
| 52 | 0.01788 | 21.858190709 | 0.0818 | 0.25 | 0.0047 | 10815 | 0.0482282 | CS |
| 156 | 0.07658 | 331.515151515 | 0.0231 | 0.25 | 0.0021 | 18195 | 0.03181965 | CS |
| 260 | 0.07658 | 331.515151515 | 0.0231 | 0.25 | 0.0021 | 18195 | 0.03181965 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780694940 | 0.09968 | 0 | 0.00 | 0.09968 | 0.09968 | 0.09968 | 0 |
| 1780608540 | 0.09968 | 0 | 0.00 | 0.09968 | 0.09968 | 0.09968 | 0 |
| 1780522140 | 0.09968 | 0 | 0.00 | 0.09968 | 0.09968 | 0.09968 | 0 |
| 1780435740 | 0.09968 | 0 | 0.00 | 0.09968 | 0.09968 | 0.09968 | 0 |
| 1780349340 | 0.09968 | 0.0353 | 54.83 | 0.0528 | 0.09968 | 0.0456 | 10250 |
| 1780089720 | 0.06438 | 0 | 0.00 | 0.06438 | 0.06438 | 0.06438 | 0 |
| 1780003320 | 0.06438 | -0.00654 | -9.22 | 0.06438 | 0.06438 | 0.06438 | 2000 |
| 1779917340 | 0.07092 | 0 | 0.00 | 0.07092 | 0.07092 | 0.07092 | 0 |
| 1779830940 | 0.07092 | -0.01024 | -12.62 | 0.07092 | 0.07092 | 0.07092 | 8000 |
| 1779485280 | 0.08116 | 0 | 0.00 | 0.08116 | 0.08116 | 0.08116 | 0 |
| 1779398880 | 0.08116 | 0.03796 | 87.87 | 0.08116 | 0.08116 | 0.08116 | 2500 |
| 1779312060 | 0.0432 | 0 | 0.00 | 0.0432 | 0.0432 | 0.0432 | 0 |
| 1779225660 | 0.0432 | -0.0155 | -26.41 | 0.0432 | 0.0432 | 0.0432 | 2000 |
| 1779139740 | 0.0587 | 0.0162 | 38.12 | 0.07695 | 0.07695 | 0.0587 | 8195 |
| 1778880000 | 0.0425 | 0.0189 | 80.08 | 0.04305 | 0.04305 | 0.0425 | 50000 |
| 1778793720 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1778707320 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1778620920 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1778534520 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1778275320 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1778188920 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1778102520 | 0.0236 | -0.0003 | -1.26 | 0.0236 | 0.0236 | 0.0236 | 70003 |
| 1778016600 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1777930200 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1777671000 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1777584540 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1777498140 | 0.0239 | -0.0024 | -9.13 | 0.0239 | 0.0239 | 0.0239 | 10000 |
| 1777411800 | 0.0263 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0263 | 0 |
| 1777325400 | 0.0263 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0263 | 0 |
| 1777066080 | 0.0263 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0263 | 0 |
| 1776979680 | 0.0263 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0263 | 0 |
| 1776893280 | 0.0263 | 0.0023 | 9.58 | 0.0261 | 0.0263 | 0.0261 | 15140 |
| 1776806940 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1776720540 | 0.024 | -0.0002 | -0.83 | 0.024 | 0.024 | 0.024 | 10000 |
| 1776460800 | 0.0242 | -0.01105 | -31.35 | 0.02036 | 0.0242 | 0.02036 | 89000 |
| 1776326400 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1776240000 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1776153600 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1776067200 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1775808000 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1775721600 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1775635200 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1775548800 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1775462400 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1775116800 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1775030400 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1774944000 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1774857600 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1774598400 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1774512000 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1774425600 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1774339200 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1774252800 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1773993600 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1773907200 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1773820800 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1773734400 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1773648000 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1773388800 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1773302400 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1773216000 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1773129600 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
| 1773043200 | 0.0352499 | 0 | 0.00 | 0.0352499 | 0.0352499 | 0.0352499 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
